Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 81.96 | 85.49 | 81.34 | 85.33 | 608,453 | +3.56(+4.35%) |
Jan 28, 2016 | 83.79 | 84.75 | 80.22 | 81.77 | 515,874 | -1.58(-1.90%) |
Jan 27, 2016 | 86.53 | 87.10 | 83.02 | 83.35 | 419,775 | -3.27(-3.78%) |
Jan 26, 2016 | 89.52 | 90.23 | 85.98 | 86.62 | 588,769 | -2.67(-2.99%) |
Jan 25, 2016 | 86.66 | 90.46 | 86.52 | 89.29 | 662,966 | +2.61(+3.01%) |
Jan 22, 2016 | 84.23 | 86.76 | 83.63 | 86.68 | 563,427 | +3.74(+4.51%) |
Jan 21, 2016 | 83.42 | 84.00 | 81.46 | 82.94 | 606,338 | -0.23(-0.28%) |
Jan 20, 2016 | 84.75 | 84.78 | 79.19 | 83.17 | 942,365 | -3.08(-3.57%) |
Jan 19, 2016 | 88.60 | 88.96 | 84.28 | 86.25 | 426,110 | -1.16(-1.33%) |
Jan 15, 2016 | 85.16 | 87.41 | 87.41 | 87.41 | 604,800 | -0.47(-0.53%) |
Jan 14, 2016 | 86.10 | 88.41 | 83.21 | 87.88 | 578,508 | +2.07(+2.41%) |
Jan 13, 2016 | 88.96 | 90.71 | 85.52 | 85.81 | 543,523 | -2.51(-2.84%) |
Jan 12, 2016 | 87.56 | 90.82 | 86.28 | 88.32 | 993,958 | +3.32(+3.91%) |
Jan 11, 2016 | 85.13 | 86.46 | 83.02 | 85.00 | 654,870 | +0.42(+0.50%) |
Jan 08, 2016 | 82.66 | 85.71 | 82.66 | 84.58 | 643,855 | +2.66(+3.25%) |
Jan 07, 2016 | 83.71 | 84.88 | 81.92 | 81.92 | 565,316 | -3.38(-3.96%) |
Jan 06, 2016 | 84.01 | 87.13 | 83.75 | 85.30 | 607,106 | +0.30(+0.35%) |
Jan 05, 2016 | 85.20 | 87.30 | 83.74 | 85.00 | 469,566 | -0.24(-0.28%) |
Jan 04, 2016 | 88.80 | 89.42 | 84.77 | 85.24 | 638,068 | -5.04(-5.58%) |
Dec 31, 2015 | 91.55 | 90.28 | 90.28 | 90.28 | 491,700 | -1.84(-2.00%) |
Dec 30, 2015 | 92.41 | 92.94 | 91.01 | 92.12 | 245,852 | -0.71(-0.76%) |
Dec 29, 2015 | 89.46 | 92.99 | 88.80 | 92.83 | 321,827 | +3.86(+4.34%) |
Dec 28, 2015 | 89.81 | 90.47 | 88.22 | 88.97 | 288,400 | -1.36(-1.51%) |
Dec 24, 2015 | 88.47 | 90.33 | 90.33 | 90.33 | 203,600 | +2.08(+2.36%) |
Dec 23, 2015 | 87.73 | 89.85 | 87.23 | 88.25 | 303,095 | +0.57(+0.65%) |
Dec 22, 2015 | 88.21 | 88.45 | 85.05 | 87.68 | 313,115 | -0.64(-0.72%) |
Dec 21, 2015 | 87.60 | 89.19 | 86.94 | 88.32 | 424,242 | +0.72(+0.82%) |
Dec 18, 2015 | 85.80 | 88.88 | 85.80 | 87.60 | 638,730 | +1.93(+2.25%) |
Dec 17, 2015 | 87.00 | 87.70 | 84.80 | 85.67 | 278,193 | -0.87(-1.01%) |
Dec 16, 2015 | 85.38 | 86.99 | 84.01 | 86.54 | 356,595 | +2.11(+2.50%) |
Dec 15, 2015 | 81.42 | 84.93 | 81.06 | 84.43 | 374,428 | +3.73(+4.62%) |
Dec 14, 2015 | 82.68 | 82.99 | 80.21 | 80.70 | 349,493 | -2.28(-2.75%) |
Dec 11, 2015 | 83.30 | 84.50 | 81.86 | 82.98 | 448,851 | -1.65(-1.95%) |
Dec 10, 2015 | 82.95 | 84.93 | 82.20 | 84.63 | 352,435 | +1.85(+2.23%) |
Dec 09, 2015 | 86.36 | 87.99 | 82.37 | 82.78 | 522,682 | -3.62(-4.19%) |
Dec 08, 2015 | 79.33 | 86.73 | 78.77 | 86.40 | 901,529 | +6.58(+8.24%) |
Dec 07, 2015 | 80.00 | 81.15 | 78.53 | 79.82 | 346,346 | -0.68(-0.84%) |
Dec 04, 2015 | 78.92 | 80.75 | 77.72 | 80.50 | 356,382 | +1.50(+1.90%) |
Dec 03, 2015 | 85.35 | 85.77 | 78.70 | 79.00 | 572,610 | -5.72(-6.75%) |
Dec 02, 2015 | 84.10 | 85.80 | 83.51 | 84.72 | 601,737 | +0.88(+1.05%) |
Dec 01, 2015 | 81.75 | 84.24 | 81.01 | 83.84 | 276,002 | +2.27(+2.78%) |
Nov 30, 2015 | 83.28 | 84.65 | 81.45 | 81.57 | 339,993 | -1.92(-2.30%) |
Nov 27, 2015 | 82.38 | 84.45 | 82.38 | 83.49 | 170,400 | +1.41(+1.72%) |
Nov 25, 2015 | 81.34 | 82.08 | 82.08 | 82.08 | 263,200 | +0.58(+0.71%) |
Nov 24, 2015 | 81.05 | 81.73 | 80.19 | 81.50 | 182,436 | -0.23(-0.28%) |
Nov 23, 2015 | 80.96 | 82.70 | 80.12 | 81.73 | 305,963 | +0.49(+0.60%) |
Nov 20, 2015 | 78.65 | 81.75 | 78.27 | 81.24 | 511,140 | +3.05(+3.90%) |
Nov 19, 2015 | 78.51 | 78.74 | 77.02 | 78.19 | 351,497 | -0.60(-0.76%) |
Nov 18, 2015 | 79.02 | 79.15 | 77.90 | 78.79 | 428,373 | -0.22(-0.28%) |
Nov 17, 2015 | 79.17 | 80.39 | 78.40 | 79.01 | 433,894 | +0.24(+0.30%) |
Nov 16, 2015 | 79.65 | 80.72 | 78.02 | 78.77 | 493,135 | -1.35(-1.68%) |
Nov 13, 2015 | 79.16 | 81.35 | 78.00 | 80.12 | 322,582 | +0.76(+0.96%) |
Nov 12, 2015 | 79.11 | 79.99 | 77.40 | 79.36 | 412,627 | -0.37(-0.46%) |
Nov 11, 2015 | 82.51 | 82.51 | 79.66 | 79.73 | 368,048 | -2.14(-2.61%) |
Nov 10, 2015 | 79.68 | 82.25 | 79.06 | 81.87 | 579,235 | +2.22(+2.79%) |
Nov 09, 2015 | 80.88 | 80.98 | 78.57 | 79.65 | 466,861 | -1.44(-1.78%) |
Nov 06, 2015 | 81.16 | 82.80 | 80.35 | 81.09 | 770,644 | -0.52(-0.64%) |
Nov 05, 2015 | 80.46 | 82.20 | 79.69 | 81.61 | 744,379 | +1.33(+1.66%) |
Nov 04, 2015 | 79.72 | 80.96 | 78.97 | 80.28 | 930,646 | +0.46(+0.58%) |
Nov 03, 2015 | 76.50 | 80.37 | 75.05 | 79.82 | 1,193,835 | +3.32(+4.34%) |